[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSST":3,"homepage-market-summary":28,"stock-historical-MSST":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MSST","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"YieldMax MSTR Performance & Distribution Target 25 ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},25.1376,8.1848,"Weekly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},32.56,32.41,32.0518,0.5082,1.59,481.584,54.29,19.41,2293.593676009091,37.7,786,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},11.3,6793,2479590.608722,106.08,"2014-08-29",[181,184,192,201,209,218,226,235,244,253,262,271,280,291,301,308,315,325,333,342,351,358,366,375,384,392,402,412,422,432,442,452,462,472,480,489,497,505,514,524,533,541,548,556,564,573,584,592,602,612,621,629,639,648,657,666,674,682,691,701,710,716,722,730,736,742,747,755,762,769,774,781,787,795,803,809,815,822,829,835,842,849,855,863,871,878,886,893,901,908,917,922,928,933,940,947,955,963,971,977,986,992,999,1006,1014,1022,1029,1038,1043,1050,1056,1063,1072,1079,1087,1094,1100,1106,1114,1121,1127,1131,1139,1148,1154,1160,1168,1175,1180,1188,1194,1200,1207,1213,1219,1226,1234,1241,1248,1254,1261,1269,1275,1279,1287,1294,1301,1308,1313,1322,1328,1334,1341,1346,1351,1357,1361,1367,1372,1377,1384,1390,1398,1404,1410,1415,1423,1429,1436,1442,1450,1457,1462,1467,1474,1482,1489,1494,1503,1510,1518,1525,1532,1537,1543,1549,1555,1562,1569,1577,1585,1593,1599,1605,1610,1617,1625,1631,1636,1641,1646,1651,1658,1661,1667,1672,1678,1686,1692,1701,1706,1714,1722,1729,1736,1742,1748,1755,1761,1768,1773,1777,1779,1782,1785,1787,1789,1791,1793,1796,1798,1801,1803,1806,1808,1810,1812,1815,1817,1819,1821,1824,1827,1831,1833,1836,1838,1840,1842,1844,1846,1851,1854,1859,1864,1866,1868,1871,1877,1879,1884,1889,1893,1896,1899,1901,1903,1905,1907,1910,1913,1915,1917,1923,1929,1934,1936,1938,1940,1942,1944,1949,1955,1957,1959,1961,1963,1965,1967,1969,1971,1973,1976,1979,1981,1984,1986,1988,1991,1995,1997,2001,2006,2008,2010,2014,2017,2019,2021,2023,2026,2029,2031,2033,2037,2042,2044,2046,2048,2050,2052,2054,2056,2058,2060,2063,2066,2069,2072,2075,2077,2080,2082,2084,2086,2088,2090,2092,2094,2096,2098,2100,2102,2104,2106,2108,2110,2112,2114,2118,2120,2122,2126,2131,2133,2135,2137,2139,2144,2146,2148,2151,2153,2156,2161],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},69,32.5627,{"date":185,"open":186,"high":186,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",32.735,-0.1545,-0.48,1304.274864,71,32.664,{"date":193,"open":194,"high":195,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",31.88,32.2063,1.0515,3.38,1526.351663,79,32.0558,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",31.1548,-0.1382,-0.44,364.4544,66,31.5249,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",32.6,31.293,-0.6231,-1.95,463.268363,44,32.2433,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":199,"vwap":225},"2026-09-28",31.8,31.9161,-0.2853,-0.89,884.350916,31.939,{"date":227,"open":228,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",32.23,32.2014,-0.5261,-1.61,733.2265,82,31.9647,{"date":236,"open":237,"high":238,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",32.28,32.7275,-0.1067,-0.32,465.703745,75,32.705,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",34.11,32.8342,-0.8994,-2.67,1476.040144,84,33.6109,{"date":254,"open":255,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",34.2699,33.7336,-0.3413,-1,3732.2905,80,34.0877,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",33.81,34.0749,2.3639,7.45,623.885059,92,33.7479,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",28.895,31.711,3.8879,13.97,1474.465834,68,31.0096,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",27.84,27.99,27.54,27.8231,0.867,3.22,2475.448117,67,27.6104,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",27.24,26.92,26.9561,-0.5707,-2.07,575.0845,56,27.0255,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":216,"vwap":307},"2026-09-15",27.5268,-1.3811,-4.78,290.325369,27.5494,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":299,"vwap":314},"2026-09-14",28.9079,0.9992,3.58,287.524598,28.568,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",28.81,29.04,27.9087,0.2704,0.98,1306.808419,70,28.5155,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",27.6383,-0.7142,-2.52,156.414353,47,27.9511,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",28.7228,28.3525,-0.8225,-2.82,364.421259,43,28.8866,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",29.6,29.175,-1.2652,-4.16,3192.777015,78,29.4263,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":299,"vwap":357},"2026-09-04",30.4402,-0.3996,-1.3,229.004466,30.1817,{"date":359,"open":360,"high":361,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":260,"vwap":365},"2026-09-03",29.325,30.8398,3.9602,14.73,864.2085,29.8906,{"date":367,"open":368,"high":369,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",26.86,26.8796,-0.3408,-1.25,499.9525,65,26.8744,{"date":376,"open":377,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":251,"vwap":383},"2026-09-01",27.55,27.9699,27.2204,-1.5209,-5.29,1980.622337,27.8415,{"date":385,"open":386,"high":387,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":190,"vwap":391},"2026-08-31",27.62,28.7413,0.9333,3.36,469.915335,28.0835,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-28",28.82,27.58,27.808,-1.9306,-6.49,11352.7977,143,27.6793,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",29.89,29.72,29.7386,2.6087,9.62,1101.044737,77,29.3918,{"date":413,"open":294,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",27.135,26.77,27.1299,-0.6731,-2.42,6192.088481,87,26.9524,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",27.13,27.9,27.803,0.664,2.45,3493.315232,90,27.3638,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",27.1235,27.61,27.139,0.5865,2.21,4218.03562,139,27.3085,{"date":443,"open":415,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",29,25.1,26.5525,0.7425,2.88,11072.1147,148,26.6606,{"date":453,"open":454,"high":455,"low":456,"close":455,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",24.99,25.81,24.6,1.38,5.65,6738.753056,155,25.1744,{"date":463,"open":464,"high":465,"low":466,"close":465,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",23.21,24.43,23.04,2.5258,11.53,16589.3127,212,23.1806,{"date":473,"open":474,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":299,"vwap":479},"2026-08-18",22.735,21.9042,-1.0923,-4.75,489.982945,22.6381,{"date":481,"open":482,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":349,"vwap":488},"2026-08-17",23.05,23.1,22.9965,0.9596,4.35,1475.870277,22.9555,{"date":490,"open":491,"high":492,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":420,"vwap":496},"2026-08-14",22.02,22.0369,-0.8116,-3.55,787.008246,22.0294,{"date":498,"open":499,"high":500,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":289,"vwap":504},"2026-08-13",22.28,22.8485,0.453,2.02,398.3259,22.5754,{"date":506,"open":507,"high":507,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-12",22.57,22.3955,-0.1503,-0.67,722.3499,95,22.5877,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",22.86,22.52,22.5458,-0.3842,-1.68,708.6359,83,22.6999,{"date":525,"open":526,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-10",23.41,22.93,-0.3714,-1.59,1273.4119,64,23.3439,{"date":534,"open":535,"high":535,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":349,"vwap":540},"2026-08-07",24.029,23.3014,0.5594,2.46,1913.2435,23.7808,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":531,"vwap":547},"2026-08-06",22.742,-0.309,-1.34,298.4474,22.7444,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":260,"vwap":555},"2026-08-05",22.85,23.051,0.1931,0.84,897.7234,22.8345,{"date":557,"open":558,"high":559,"low":558,"close":559,"change":560,"percent_change":502,"volume":561,"transactions":562,"vwap":563},"2026-08-04",22.235,22.8579,0.4529,712.61681,97,22.3922,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":569,"percent_change":438,"volume":570,"transactions":571,"vwap":572},"2026-08-03",21.91,22.539,22.405,0.485,2174.921991,98,22.3015,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-31",21.96,22.22,21.88,21.92,-0.8984,-3.94,7205.149747,157,22.0343,{"date":585,"open":586,"high":587,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":199,"vwap":591},"2026-07-30",22.2,22.8184,0.8245,3.75,637.0832,22.5408,{"date":593,"open":594,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-29",22.69,22.9,21.9939,-0.5377,-2.39,3963.0432,94,22.4867,{"date":603,"open":604,"high":605,"low":606,"close":605,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-28",22.4,22.5316,22.35,-0.5982,-2.59,1275.1632,104,22.4463,{"date":613,"open":482,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":349,"vwap":620},"2026-07-27",23.17,22.8,23.1298,1.3943,6.41,1113.98669,22.9319,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-24",21.7355,-0.3772,-1.71,484.6252,110,21.8039,{"date":630,"open":631,"high":632,"low":633,"close":632,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-23",21.94,22.1127,21.9,-1.2554,-5.37,907.073183,81,22.0381,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-22",23.45,23.3681,-0.3355,-1.42,424.0744,112,23.4051,{"date":649,"open":650,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-21",24.11,23.7036,0.6779,2.94,414.8614,134,23.7826,{"date":658,"open":659,"high":660,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-20",22.955,23.0257,0.6104,2.72,390.2634,149,22.9634,{"date":667,"open":668,"high":669,"low":668,"close":669,"change":670,"percent_change":57,"volume":671,"transactions":672,"vwap":673},"2026-07-17",21.5,22.4153,0.2333,884.8964,107,21.7061,{"date":675,"open":576,"high":576,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-16",22.182,-0.4824,-2.13,426.057587,166,22.2498,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-15",22.87,22.6644,0.0534,0.24,579.977164,204,22.8077,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-14",21.99,22.62,22.611,0.9081,4.18,1511.9264,106,22.274,{"date":702,"open":703,"high":631,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-13",21.44,21.7029,-0.4351,-1.97,1940.0244,175,21.6872,{"date":711,"open":604,"high":604,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-10",22.138,0.092,0.42,400,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-09",22.046,0.082,0.37,300,{"date":723,"open":724,"high":725,"low":726,"close":725,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":725},"2026-07-08",21.57,21.964,21.56,-0.628,-2.78,1100,{"date":731,"open":732,"high":732,"low":733,"close":733,"change":734,"percent_change":735,"volume":729,"transactions":9,"vwap":733},"2026-07-07",23.28,22.592,-0.792,-3.39,{"date":737,"open":738,"high":739,"low":507,"close":740,"change":741,"percent_change":165,"volume":173,"transactions":9,"vwap":740},"2026-07-06",22.72,23.58,23.384,0.047,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":746,"volume":721,"transactions":9,"vwap":744},"2026-07-02",23.337,1.356,6.17,{"date":748,"open":749,"high":750,"low":751,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-01",22,22.059999,21.981,1.417,6.89,800,{"date":756,"open":757,"high":758,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-30",20.48,20.564,-1.368,-6.24,500,{"date":763,"open":764,"high":765,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-29",20.18,21.932,2.522,12.99,1300,{"date":770,"open":771,"high":771,"low":24,"close":24,"change":772,"percent_change":773,"volume":768,"transactions":9,"vwap":24},"2026-06-26",19.68,-0.881,-4.34,{"date":775,"open":776,"high":777,"low":778,"close":778,"change":779,"percent_change":780,"volume":173,"transactions":9,"vwap":778},"2026-06-25",20.51,21.245,20.291,-2.001,-8.98,{"date":782,"open":739,"high":739,"low":749,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-24",22.292,-2.195,-8.96,900,{"date":788,"open":789,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-23",24.98,25.01,24.487,-1.179,-4.59,2400,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-22",26.25,25.4,25.666,-0.791,-2.99,1600,{"date":804,"open":805,"high":806,"low":805,"close":806,"change":807,"percent_change":808,"volume":715,"transactions":9,"vwap":806},"2026-06-18",26,26.457,-0.925,-3.38,{"date":810,"open":811,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":721,"transactions":9,"vwap":812},"2026-06-17",29.049999,27.382,-1.295,-4.52,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-16",30.22,28.677,-1.731,-5.69,5600,{"date":823,"open":824,"high":825,"low":826,"close":826,"change":827,"percent_change":828,"volume":794,"transactions":9,"vwap":826},"2026-06-15",31.16,31.3,30.408,1.387,4.78,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-12",29.021,0.715,2.53,100,{"date":836,"open":377,"high":837,"low":838,"close":837,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":837},"2026-06-11",28.306,27.45,0.97,3.55,700,{"date":843,"open":844,"high":844,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-10",27.485,27.336,-0.261,-0.95,200,{"date":850,"open":851,"high":851,"low":424,"close":852,"change":853,"percent_change":854,"volume":768,"transactions":9,"vwap":852},"2026-06-09",28.7,27.597,-2.189,-7.35,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":173,"transactions":9,"vwap":860},"2026-06-08",29.35,29.805,29.22,29.786,1.382,4.87,{"date":864,"open":865,"high":866,"low":867,"close":866,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":866},"2026-06-05",27.6,28.404,27.4,-2.171,-7.1,1800,{"date":872,"open":873,"high":873,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-04",30.97,30.575,0.655,2.19,1400,{"date":879,"open":880,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-03",31.78,32.049999,29.92,-2.15,-6.7,4200,{"date":887,"open":888,"high":888,"low":889,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-02",33.39,32.07,-3.396,-9.58,2600,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-01",39.9,35.25,35.466,-2.105,-5.6,4900,{"date":902,"open":903,"high":904,"low":905,"close":904,"change":906,"percent_change":907,"volume":841,"transactions":9,"vwap":904},"2026-05-29",35.71,37.571,35.58,1.68,4.68,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-28",35,36.09,34.78,35.891,-0.535,-1.47,1500,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":921,"volume":721,"transactions":9,"vwap":919},"2026-05-27",36.426,-1.41,-3.73,{"date":923,"open":924,"high":924,"low":925,"close":925,"change":926,"percent_change":927,"volume":786,"transactions":9,"vwap":925},"2026-05-26",38.8,37.836,0.006,0.02,{"date":929,"open":924,"high":930,"low":931,"close":931,"change":932,"percent_change":329,"volume":870,"transactions":9,"vwap":931},"2026-05-22",38.85,37.83,-0.979,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":938,"percent_change":510,"volume":939,"transactions":9,"vwap":937},"2026-05-21",39,38.46,38.809,-0.263,1900,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":945,"percent_change":946,"volume":173,"transactions":9,"vwap":944},"2026-05-20",38.91,39.16,39.071999,0.182,0.47,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-19",39.48,38.79,38.89,-0.424,-1.08,3900,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-18",40.099998,38.66,39.314,-2.354,-5.65,2300,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-15",41.59,42.099998,41.668,-2.051,-4.69,2000,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":975,"percent_change":976,"volume":721,"transactions":9,"vwap":974},"2026-05-14",43.42,43.719,1.899,4.54,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-13",41.75,42.38,41.7,41.82,-1.436,-3.32,3700,{"date":987,"open":988,"high":988,"low":989,"close":989,"change":990,"percent_change":991,"volume":939,"transactions":9,"vwap":989},"2026-05-12",44.2,43.256,-2.687,-5.85,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":997,"percent_change":998,"volume":985,"transactions":9,"vwap":996},"2026-05-11",43.415,46.27,45.943,1.987,4.52,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-08",42.58,43.956,1.381,3.24,4500,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-07",43.3,42.25,42.575,-1.522,-3.45,2700,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1017,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1017},"2026-05-06",43.7,44.097,43.44,-0.473,-1.06,4300,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-05",43.16,44.57,0.747,1.7,2200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-04",43.32,43.955,42.89,43.823,1.263,2.97,2900,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1041,"change":438,"percent_change":1042,"volume":715,"transactions":9,"vwap":1041},"2026-05-01",41.15,42.56,5.48,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1046,"change":1048,"percent_change":1049,"volume":841,"transactions":9,"vwap":1046},"2026-04-30",40.27,40.35,40.25,1.341,3.44,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":721,"transactions":9,"vwap":1053},"2026-04-29",39.75,39.0089989,-1.488,-3.67,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1059,"change":1061,"percent_change":1062,"volume":970,"transactions":9,"vwap":1059},"2026-04-28",40.060001,40.497,39.26,-1.043,-2.51,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-27",41.78,41.98,41.029999,41.54,-0.41,-0.98,9600,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":139,"volume":1078,"transactions":9,"vwap":1076},"2026-04-24",42.78,41.63,41.95,-0.143,7000,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-23",43.56,43.59,42.092999,-1.486,-3.41,2100,{"date":1088,"open":340,"high":1089,"low":340,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-22",43.9,43.579,3.099,7.66,3500,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":729,"transactions":9,"vwap":1097},"2026-04-21",41.295,40.48,-1.563,-3.72,{"date":1101,"open":957,"high":1102,"low":957,"close":1103,"change":1104,"percent_change":1105,"volume":970,"transactions":9,"vwap":1103},"2026-04-20",42.13,42.042999,0.79,1.92,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":794,"transactions":9,"vwap":1111},"2026-04-17",38.61,42.11,38.29,41.253,3.725,9.93,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1117,"change":1119,"percent_change":448,"volume":1120,"transactions":9,"vwap":1117},"2026-04-16",36.34,37.528,35.835,1.052,3400,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":916,"transactions":9,"vwap":1124},"2026-04-15",35.715,36.476,1.284,3.65,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":662,"volume":834,"transactions":9,"vwap":1129},"2026-04-14",35.192,0.931,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1134,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1134},"2026-04-13",33.25,34.261,32.32,0.838,2.51,3800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-10",33.59,33.9,33.07,33.423,-0.219,-0.65,5000,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":173,"transactions":9,"vwap":1151},"2026-04-09",32.98,33.642,0.319,0.96,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":589,"volume":761,"transactions":9,"vwap":1158},"2026-04-08",33.52,33.73,33.323,1.203,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-07",32.14,31.85,32.12,-1.208,-3.62,1200,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1171,"change":1173,"percent_change":1174,"volume":916,"transactions":9,"vwap":1171},"2026-04-06",32.75,33.328,32.65,1.918,6.11,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":834,"transactions":9,"vwap":1177},"2026-04-02",31.41,-0.842,-2.61,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1167,"transactions":9,"vwap":1185},"2026-04-01",32.152,32.63,32.15,32.252,-0.459,-1.4,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1191,"change":1193,"percent_change":1105,"volume":892,"transactions":9,"vwap":1191},"2026-03-31",31.74,32.711,31.4,0.617,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":754,"transactions":9,"vwap":1197},"2026-03-30",33.99,32.094002,-1.1,-3.31,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":1205,"percent_change":1206,"volume":173,"transactions":9,"vwap":1204},"2026-03-27",32.89,33.38,33.194,-1.623,-4.66,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":729,"transactions":9,"vwap":1210},"2026-03-26",35.3,34.817,-1.336,-3.7,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":721,"transactions":9,"vwap":1216},"2026-03-25",35.87,36.153,0.673,1.9,{"date":1220,"open":1221,"high":1222,"low":896,"close":1223,"change":1224,"percent_change":1225,"volume":916,"transactions":9,"vwap":1223},"2026-03-24",35.56,35.94,35.48,-0.623,-1.73,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":877,"transactions":9,"vwap":1231},"2026-03-23",36,36.295,35.24,36.103,0.685,1.93,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":802,"transactions":9,"vwap":1238},"2026-03-20",35.96,35.27,35.418,-0.668,-1.85,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1244,"change":1246,"percent_change":1247,"volume":761,"transactions":9,"vwap":1244},"2026-03-19",35.4,36.085999,35.15,-0.504,-1.38,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":754,"transactions":9,"vwap":1251},"2026-03-18",37.11,36.59,-2.29,-5.89,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-17",38.060001,38.88,0.64,1.67,84800,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1264,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1264},"2026-03-16",37.82,38.24,37.79,1.765,4.84,600,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1273,"change":1232,"percent_change":1274,"volume":786,"transactions":9,"vwap":1273},"2026-03-13",37.84,37.87,36.475,1.91,{"date":1276,"open":1236,"high":1236,"low":1277,"close":1277,"change":1278,"percent_change":510,"volume":916,"transactions":9,"vwap":1277},"2026-03-12",35.79,-0.243,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-11",36.51,36.7,36.033001,-0.011,-0.03,6200,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":1292,"percent_change":1293,"volume":877,"transactions":9,"vwap":1291},"2026-03-10",35.61,36.83,36.043999,-0.23,-0.63,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1297,"change":1299,"percent_change":589,"volume":1300,"transactions":9,"vwap":1297},"2026-03-09",35.995,36.274,35.63,1.312,6700,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":921,"volume":1307,"transactions":9,"vwap":1305},"2026-03-06",35.21,34.9,34.962,-1.353,3100,{"date":1309,"open":1282,"high":1282,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":786,"transactions":9,"vwap":1310},"2026-03-05",36.315,-1.351,-3.59,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-04",37.62,37.91,37.53,37.666,2.971,8.56,5200,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1012,"volume":786,"transactions":9,"vwap":1326},"2026-03-03",34.97,34.5,34.695,-1.24,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":975,"percent_change":1333,"volume":1138,"transactions":9,"vwap":1332},"2026-03-02",34.71,36.02,35.935,5.58,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1337,"change":1339,"percent_change":1340,"volume":1086,"transactions":9,"vwap":1337},"2026-02-27",33.93,34.035999,33.835,-0.895,-2.56,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":1246,"percent_change":644,"volume":1037,"transactions":9,"vwap":1345},"2026-02-26",35.080002,34.040001,34.931,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":848,"transactions":9,"vwap":1348},"2026-02-25",35.435,2.603,7.93,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1268,"transactions":9,"vwap":1354},"2026-02-24",32.78,32.832,0.052,0.16,{"date":1358,"open":1353,"high":1353,"low":1353,"close":1353,"change":1359,"percent_change":1360,"volume":848,"transactions":9,"vwap":1353},"2026-02-23",-1.713,-4.97,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":715,"transactions":9,"vwap":1364},"2026-02-20",34.805,34.493,0.436,1.28,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":1371,"volume":848,"transactions":9,"vwap":1369},"2026-02-19",34.056999,0.958,2.89,{"date":1373,"open":1150,"high":1374,"low":1150,"close":1374,"change":1375,"percent_change":1376,"volume":715,"transactions":9,"vwap":1374},"2026-02-18",33.098999,-0.903,-2.66,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":939,"transactions":9,"vwap":1381},"2026-02-17",34.41,34.75,34.0019989,-1.13,-3.22,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":715,"transactions":9,"vwap":1387},"2026-02-13",34.745,35.132,2.507,7.68,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":885,"transactions":9,"vwap":1395},"2026-02-12",33.54,33.58,32.075001,32.625,-0.66,-1.98,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1401,"change":1402,"percent_change":1403,"volume":786,"transactions":9,"vwap":1401},"2026-02-11",34.3,33.285,-1.695,-4.85,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":754,"transactions":9,"vwap":1407},"2026-02-10",35.44,34.98,-1.461,-4.01,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1413,"change":1414,"percent_change":1042,"volume":768,"transactions":9,"vwap":1413},"2026-02-09",34.34,36.441,1.893,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":970,"transactions":9,"vwap":1420},"2026-02-06",33.655,35.22,33.649,34.548,6.244,22.06,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":985,"transactions":9,"vwap":1426},"2026-02-05",30,28.304,-5.863,-17.16,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1432,"change":1434,"percent_change":1435,"volume":939,"transactions":9,"vwap":1432},"2026-02-04",32.43,34.167,32.060001,-1.066,-3.03,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":916,"transactions":9,"vwap":1439},"2026-02-03",34.2,35.233,-1.823,-4.92,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":962,"transactions":9,"vwap":1447},"2026-02-02",37.299,37.569,36.995,37.056,-2.446,-6.19,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1453,"change":1455,"percent_change":1456,"volume":1086,"transactions":9,"vwap":1453},"2026-01-30",37.75,39.502,37.56,1.753,4.64,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":761,"transactions":9,"vwap":1459},"2026-01-29",37.749,-3.875,-9.31,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":721,"transactions":9,"vwap":1464},"2026-01-28",41.624,-0.578,-1.37,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1470,"change":1472,"percent_change":1473,"volume":786,"transactions":9,"vwap":1470},"2026-01-27",41.94,42.202,41.695,-0.044,-0.1,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1120,"transactions":9,"vwap":1479},"2026-01-26",42.0089989,42.69,41.758,42.246,-0.497,-1.16,{"date":1483,"open":340,"high":1484,"low":1485,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-01-23",43.475,42.743,0.484,1.15,3200,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":721,"transactions":9,"vwap":1491},"2026-01-22",42.259,-0.156,-0.37,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-01-21",41.86,42.6,41.64,42.415,0.509,1.21,1700,{"date":1504,"open":1505,"high":1505,"low":981,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-01-20",43.07,41.906,-2.782,-6.23,8300,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1513,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1513},"2026-01-16",44.47,44.688,44.099998,0.561,1.27,2800,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":754,"transactions":9,"vwap":1522},"2026-01-15",44.81,44.93,44.127,-1.632,-3.57,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":653,"volume":962,"transactions":9,"vwap":1530},"2026-01-14",45.71,46.67,45.7,45.759,1.306,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1535,"change":1536,"percent_change":1267,"volume":721,"transactions":9,"vwap":1535},"2026-01-13",43.35,44.453,2.054,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":877,"transactions":9,"vwap":1540},"2026-01-12",41.16,42.399,1.152,2.79,{"date":1544,"open":1545,"high":1469,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":754,"transactions":9,"vwap":1546},"2026-01-09",40.865,41.247,-2.343,-5.38,{"date":1550,"open":1551,"high":1082,"low":1552,"close":1082,"change":1553,"percent_change":1554,"volume":1167,"transactions":9,"vwap":1082},"2026-01-08",42.57,42.049999,1.18,2.78,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":754,"transactions":9,"vwap":1559},"2026-01-07",42.44,42.080002,42.41,1.09,2.64,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":962,"transactions":9,"vwap":1566},"2026-01-06",42.28,40.56,41.32,-1.674,-3.89,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1013,"transactions":9,"vwap":1574},"2026-01-05",42.904,43.645,42.398,42.994,1.841,4.47,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":794,"transactions":9,"vwap":1582},"2026-01-02",40.566,42.18,40.39,41.153,1.205,3.02,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":877,"transactions":9,"vwap":1590},"2025-12-31",40.23,40.4,39.91,39.948,-1.052,-2.57,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1597,"change":1598,"percent_change":927,"volume":1488,"transactions":9,"vwap":1597},"2025-12-30",41.13,41.44,41,0.007,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1602,"change":1603,"percent_change":520,"volume":1604,"transactions":9,"vwap":1602},"2025-12-29",41.8,40.993,-0.701,5300,{"date":1606,"open":1496,"high":1076,"low":1068,"close":1607,"change":1608,"percent_change":1609,"volume":754,"transactions":9,"vwap":1607},"2025-12-26",41.694,0.143,0.34,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1613,"change":1615,"percent_change":1616,"volume":1120,"transactions":9,"vwap":1613},"2025-12-24",41.53,41.551,40.74,0.108,0.26,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":768,"transactions":9,"vwap":1622},"2025-12-23",42.55,42.59,41.249,41.443,-1.616,-3.75,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":802,"transactions":9,"vwap":1628},"2025-12-22",43.95,43.058998,-0.106,-0.25,{"date":1632,"open":1505,"high":1633,"low":1505,"close":1633,"change":1634,"percent_change":1635,"volume":715,"transactions":9,"vwap":1633},"2025-12-19",43.165,1.455,3.49,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1639,"change":1069,"percent_change":1640,"volume":1167,"transactions":9,"vwap":1639},"2025-12-18",42.535,41.71,-0.97,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":848,"transactions":9,"vwap":1643},"2025-12-17",42.12,-1.598,-3.66,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1649,"percent_change":1650,"volume":848,"transactions":9,"vwap":1648},"2025-12-16",43.718,1.166,2.74,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1655,"change":1656,"percent_change":1657,"volume":729,"transactions":9,"vwap":1655},"2025-12-15",43.31,43.54,42.552,-3.718,-8.04,{"date":1659,"open":1660,"high":1660,"low":995,"close":995,"change":1205,"percent_change":735,"volume":173,"transactions":9,"vwap":995},"2025-12-12",47.75,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1268,"transactions":9,"vwap":1664},"2025-12-11",45.695,47.893,-0.502,-1.04,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1670,"change":1671,"percent_change":231,"volume":721,"transactions":9,"vwap":1670},"2025-12-10",48.79,48.395,-0.79,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1676,"change":1677,"percent_change":876,"volume":754,"transactions":9,"vwap":1676},"2025-12-09",50.55,51.060001,49.185,1.053,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1028,"transactions":9,"vwap":1683},"2025-12-08",47.858,48.165,47.396,48.132,0.972,2.06,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1689,"change":1690,"percent_change":1691,"volume":802,"transactions":9,"vwap":1689},"2025-12-05",48.19,47.16,-1.441,-2.96,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-12-04",49.519,49.52,48.11,48.601,-0.246,-0.5,3300,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1704,"percent_change":1705,"volume":721,"transactions":9,"vwap":1703},"2025-12-03",48.847,1.504,3.18,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-02",47.73,48.75,47.343,2.371,5.27,10100,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1717,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1717},"2025-12-01",43.749,44.972,41.57,-1.417,-3.05,6900,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":715,"transactions":9,"vwap":1726},"2025-11-28",47.26,46.35,46.389,0.321,0.7,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1732,"change":1734,"percent_change":1735,"volume":841,"transactions":9,"vwap":1732},"2025-11-26",45.42,46.068001,45.41,1.013,2.25,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":173,"transactions":9,"vwap":1739},"2025-11-25",44.24,45.055,-1.815,-3.87,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1268,"transactions":9,"vwap":1745},"2025-11-24",45.11,46.87,2.291,5.14,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":916,"transactions":9,"vwap":1752},"2025-11-21",45.65,44.16,44.579,-1.75,-3.78,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1758,"change":1759,"percent_change":1760,"volume":754,"transactions":9,"vwap":1758},"2025-11-20",49.040001,46.329,-2.043,-4.22,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1037,"transactions":9,"vwap":1765},"2025-11-19",51.6,47.975,48.372,-4.765,-8.97,{"date":1769,"open":23,"high":23,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":841,"transactions":9,"vwap":1770},"2025-11-18",53.137,37.537,240.62,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1775},"2015-05-06",15.6,0,{"date":1778,"open":1775,"high":1775,"low":1775,"close":1775,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1775},"2015-05-05",{"date":1780,"open":1775,"high":1775,"low":1775,"close":1775,"change":1473,"percent_change":1781,"volume":1776,"transactions":9,"vwap":1775},"2015-05-04",-0.64,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1784},"2015-03-24",15.7,{"date":1786,"open":1784,"high":1784,"low":1784,"close":1784,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1784},"2015-03-23",{"date":1788,"open":1784,"high":1784,"low":1784,"close":1784,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1784},"2015-03-20",{"date":1790,"open":1784,"high":1784,"low":1784,"close":1784,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1784},"2015-03-19",{"date":1792,"open":1784,"high":1784,"low":1784,"close":1784,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1784},"2015-03-18",{"date":1794,"open":1784,"high":1784,"low":1784,"close":1784,"change":1776,"percent_change":1776,"volume":1795,"transactions":9,"vwap":1784},"2015-03-17",6400,{"date":1797,"open":1784,"high":1784,"low":1784,"close":1784,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1784},"2015-03-16",{"date":1799,"open":1784,"high":1784,"low":1784,"close":1784,"change":1776,"percent_change":1776,"volume":1800,"transactions":9,"vwap":1784},"2015-03-13",7600,{"date":1802,"open":1784,"high":1784,"low":1784,"close":1784,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1784},"2015-03-12",{"date":1804,"open":1784,"high":1784,"low":1784,"close":1784,"change":1776,"percent_change":1776,"volume":1805,"transactions":9,"vwap":1784},"2015-03-11",8000,{"date":1807,"open":1784,"high":1784,"low":1784,"close":1784,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1784},"2015-03-10",{"date":1809,"open":1784,"high":1784,"low":1784,"close":1784,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1784},"2015-03-09",{"date":1811,"open":1784,"high":1784,"low":1784,"close":1784,"change":1776,"percent_change":1776,"volume":1800,"transactions":9,"vwap":1784},"2015-03-06",{"date":1813,"open":1784,"high":1784,"low":1784,"close":1784,"change":1814,"percent_change":1258,"volume":1805,"transactions":9,"vwap":1784},"2015-03-05",0.1,{"date":1816,"open":1775,"high":1775,"low":1775,"close":1775,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1775},"2015-03-04",{"date":1818,"open":1775,"high":1775,"low":1775,"close":1775,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1775},"2015-03-03",{"date":1820,"open":1775,"high":1775,"low":1775,"close":1775,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1775},"2015-03-02",{"date":1822,"open":1775,"high":1775,"low":1775,"close":1775,"change":1776,"percent_change":1776,"volume":1823,"transactions":9,"vwap":1775},"2015-02-27",8800,{"date":1825,"open":1775,"high":1775,"low":1775,"close":1775,"change":1826,"percent_change":240,"volume":1805,"transactions":9,"vwap":1775},"2015-02-26",-0.05,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1826,"percent_change":240,"volume":1830,"transactions":9,"vwap":1829},"2015-02-25",15.65,8200,{"date":1832,"open":1784,"high":1784,"low":1784,"close":1784,"change":1473,"percent_change":1293,"volume":1078,"transactions":9,"vwap":1784},"2015-02-24",{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1835},"2015-02-23",15.8,{"date":1837,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1835},"2015-02-20",{"date":1839,"open":1835,"high":1835,"low":1835,"close":1835,"change":1814,"percent_change":1258,"volume":916,"transactions":9,"vwap":1835},"2015-02-19",{"date":1841,"open":1784,"high":1784,"low":1784,"close":1784,"change":1473,"percent_change":1293,"volume":1830,"transactions":9,"vwap":1784},"2015-02-18",{"date":1843,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1835},"2015-02-17",{"date":1845,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1835},"2015-02-13",{"date":1847,"open":1848,"high":1835,"low":1848,"close":1835,"change":1849,"percent_change":1850,"volume":721,"transactions":9,"vwap":1835},"2015-02-12",15.75,0.25,1.61,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1853},"2015-02-11",15.55,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1853,"change":1849,"percent_change":1858,"volume":939,"transactions":9,"vwap":1853},"2015-02-10",15.4,16,1.63,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":1863,"volume":761,"transactions":9,"vwap":1861},"2015-02-09",15.3,-0.4,-2.55,{"date":1865,"open":1784,"high":1784,"low":1784,"close":1784,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1784},"2015-02-06",{"date":1867,"open":1784,"high":1784,"low":1784,"close":1784,"change":1814,"percent_change":1258,"volume":1805,"transactions":9,"vwap":1784},"2015-02-05",{"date":1869,"open":1775,"high":1775,"low":1775,"close":1775,"change":1776,"percent_change":1776,"volume":1870,"transactions":9,"vwap":1775},"2015-02-04",8400,{"date":1872,"open":1873,"high":1775,"low":1874,"close":1775,"change":1875,"percent_change":1876,"volume":768,"transactions":9,"vwap":1775},"2015-02-03",14.9,14.6,-0.2,-1.27,{"date":1878,"open":1835,"high":1835,"low":175,"close":1835,"change":1776,"percent_change":1776,"volume":1509,"transactions":9,"vwap":1835},"2015-02-02",{"date":1880,"open":1835,"high":1835,"low":1835,"close":1835,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1835},"2015-01-30",0.65,4.29,14000,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1826,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2015-01-29",15.15,-0.33,9200,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1826,"percent_change":1887,"volume":1892,"transactions":9,"vwap":1891},"2015-01-28",15.2,9800,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1776,"percent_change":1776,"volume":1268,"transactions":9,"vwap":1895},"2015-01-27",15.25,{"date":1897,"open":1895,"high":1895,"low":1895,"close":1895,"change":1826,"percent_change":1887,"volume":1898,"transactions":9,"vwap":1895},"2015-01-26",9400,{"date":1900,"open":1861,"high":1861,"low":1861,"close":1861,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1861},"2015-01-23",{"date":1902,"open":1861,"high":1861,"low":1861,"close":1861,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1861},"2015-01-22",{"date":1904,"open":1861,"high":1861,"low":1861,"close":1861,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1861},"2015-01-21",{"date":1906,"open":1861,"high":1861,"low":1861,"close":1861,"change":1826,"percent_change":1887,"volume":1776,"transactions":9,"vwap":1861},"2015-01-20",{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1826,"percent_change":240,"volume":1830,"transactions":9,"vwap":1909},"2015-01-16",15.35,{"date":1911,"open":1912,"high":1912,"low":1856,"close":1856,"change":1826,"percent_change":240,"volume":1071,"transactions":9,"vwap":1856},"2015-01-15",15.45,{"date":1914,"open":1912,"high":1912,"low":1912,"close":1912,"change":1776,"percent_change":1776,"volume":1805,"transactions":9,"vwap":1912},"2015-01-14",{"date":1916,"open":1912,"high":1912,"low":1912,"close":1912,"change":1826,"percent_change":240,"volume":1898,"transactions":9,"vwap":1912},"2015-01-13",{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2015-01-12",15.5,-0.85,-5.2,10000,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1926,"change":1927,"percent_change":1928,"volume":729,"transactions":9,"vwap":1926},"2015-01-09",16.45,16.35,-0.15,-0.91,{"date":1930,"open":1931,"high":1931,"low":1931,"close":1931,"change":1932,"percent_change":1933,"volume":916,"transactions":9,"vwap":1931},"2015-01-08",16.5,0.9,5.77,{"date":1935,"open":1775,"high":1775,"low":1775,"close":1775,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1775},"2015-01-07",{"date":1937,"open":1775,"high":1775,"low":1775,"close":1775,"change":1927,"percent_change":847,"volume":1922,"transactions":9,"vwap":1775},"2015-01-06",{"date":1939,"open":1848,"high":1848,"low":1848,"close":1848,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1848},"2015-01-05",{"date":1941,"open":1848,"high":1848,"low":1848,"close":1848,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1848},"2015-01-02",{"date":1943,"open":1848,"high":1848,"low":1848,"close":1848,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1848},"2014-12-31",{"date":1945,"open":1946,"high":1946,"low":1784,"close":1848,"change":1927,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1848},"2014-12-30",15.85,-0.94,15400,{"date":1950,"open":1856,"high":1951,"low":1856,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2014-12-29",15.9,0.45,2.91,14100,{"date":1956,"open":1912,"high":1912,"low":1912,"close":1912,"change":1776,"percent_change":1776,"volume":754,"transactions":9,"vwap":1912},"2014-12-26",{"date":1958,"open":1912,"high":1912,"low":1912,"close":1912,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1912},"2014-12-24",{"date":1960,"open":1912,"high":1912,"low":1912,"close":1912,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1912},"2014-12-23",{"date":1962,"open":1912,"high":1912,"low":1912,"close":1912,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1912},"2014-12-22",{"date":1964,"open":1919,"high":1919,"low":1912,"close":1912,"change":1826,"percent_change":240,"volume":1713,"transactions":9,"vwap":1912},"2014-12-19",{"date":1966,"open":1919,"high":1919,"low":1919,"close":1919,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1919},"2014-12-18",{"date":1968,"open":1919,"high":1919,"low":1919,"close":1919,"change":1473,"percent_change":1781,"volume":1922,"transactions":9,"vwap":1919},"2014-12-17",{"date":1970,"open":1775,"high":1775,"low":1775,"close":1775,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1775},"2014-12-16",{"date":1972,"open":1775,"high":1775,"low":1775,"close":1775,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1775},"2014-12-15",{"date":1974,"open":1775,"high":1775,"low":1775,"close":1775,"change":1473,"percent_change":1781,"volume":1975,"transactions":9,"vwap":1775},"2014-12-12",11000,{"date":1977,"open":1784,"high":1784,"low":1784,"close":1784,"change":1814,"percent_change":1258,"volume":1978,"transactions":9,"vwap":1784},"2014-12-11",12000,{"date":1980,"open":1775,"high":1775,"low":1775,"close":1775,"change":1826,"percent_change":240,"volume":1978,"transactions":9,"vwap":1775},"2014-12-10",{"date":1982,"open":1829,"high":1829,"low":1829,"close":1829,"change":1826,"percent_change":240,"volume":1983,"transactions":9,"vwap":1829},"2014-12-09",13000,{"date":1985,"open":1784,"high":1784,"low":1784,"close":1784,"change":1473,"percent_change":1293,"volume":1922,"transactions":9,"vwap":1784},"2014-12-08",{"date":1987,"open":1835,"high":1835,"low":1835,"close":1835,"change":1728,"percent_change":1456,"volume":1922,"transactions":9,"vwap":1835},"2014-12-05",{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1990},"2014-12-04",15.1,{"date":1992,"open":1861,"high":1861,"low":1990,"close":1990,"change":1875,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1990},"2014-12-03",-1.31,205400,{"date":1996,"open":1861,"high":1861,"low":1861,"close":1861,"change":1473,"percent_change":1146,"volume":848,"transactions":9,"vwap":1861},"2014-12-02",{"date":1998,"open":1784,"high":1784,"low":1856,"close":1856,"change":1999,"percent_change":1624,"volume":2000,"transactions":9,"vwap":1856},"2014-12-01",-0.6,12100,{"date":2002,"open":1857,"high":1857,"low":1857,"close":1857,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1857},"2014-11-28",0.4,2.56,20000,{"date":2007,"open":1775,"high":1775,"low":1775,"close":1775,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1775},"2014-11-26",{"date":2009,"open":1829,"high":1829,"low":1775,"close":1775,"change":1473,"percent_change":1781,"volume":1954,"transactions":9,"vwap":1775},"2014-11-25",{"date":2011,"open":2012,"high":1784,"low":2012,"close":1784,"change":1728,"percent_change":2013,"volume":2000,"transactions":9,"vwap":1784},"2014-11-24",15,4.67,{"date":2015,"open":2012,"high":2012,"low":2012,"close":2012,"change":1875,"percent_change":2016,"volume":1922,"transactions":9,"vwap":2012},"2014-11-21",-1.32,{"date":2018,"open":1891,"high":1891,"low":1891,"close":1891,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1891},"2014-11-20",{"date":2020,"open":1891,"high":1891,"low":1891,"close":1891,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1891},"2014-11-19",{"date":2022,"open":1891,"high":1891,"low":1891,"close":1891,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1891},"2014-11-18",{"date":2024,"open":1891,"high":1891,"low":1891,"close":1891,"change":1776,"percent_change":1776,"volume":2025,"transactions":9,"vwap":1891},"2014-11-17",16000,{"date":2027,"open":1891,"high":1891,"low":1891,"close":1891,"change":1473,"percent_change":1146,"volume":2028,"transactions":9,"vwap":1891},"2014-11-14",15900,{"date":2030,"open":1861,"high":1861,"low":1861,"close":1861,"change":1473,"percent_change":1146,"volume":2025,"transactions":9,"vwap":1861},"2014-11-13",{"date":2032,"open":1856,"high":1856,"low":1856,"close":1856,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1856},"2014-11-12",{"date":2034,"open":1848,"high":1848,"low":1856,"close":1856,"change":1862,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1856},"2014-11-11",-2.53,16400,{"date":2038,"open":1835,"high":1835,"low":1835,"close":1835,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1835},"2014-11-10",0.05,0.32,18000,{"date":2043,"open":1848,"high":1848,"low":1848,"close":1848,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1848},"2014-11-07",{"date":2045,"open":1848,"high":1848,"low":1848,"close":1848,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1848},"2014-11-06",{"date":2047,"open":1848,"high":1848,"low":1848,"close":1848,"change":1776,"percent_change":1776,"volume":2041,"transactions":9,"vwap":1848},"2014-11-05",{"date":2049,"open":1848,"high":1848,"low":1848,"close":1848,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1848},"2014-11-04",{"date":2051,"open":1848,"high":1848,"low":1848,"close":1848,"change":1826,"percent_change":240,"volume":834,"transactions":9,"vwap":1848},"2014-11-03",{"date":2053,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":2041,"transactions":9,"vwap":1835},"2014-10-31",{"date":2055,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1835},"2014-10-30",{"date":2057,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":2041,"transactions":9,"vwap":1835},"2014-10-29",{"date":2059,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":2041,"transactions":9,"vwap":1835},"2014-10-28",{"date":2061,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":2062,"transactions":9,"vwap":1835},"2014-10-27",19000,{"date":2064,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":2065,"transactions":9,"vwap":1835},"2014-10-24",14600,{"date":2067,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":2068,"transactions":9,"vwap":1835},"2014-10-23",19100,{"date":2070,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":2071,"transactions":9,"vwap":1835},"2014-10-22",18600,{"date":2073,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":2074,"transactions":9,"vwap":1835},"2014-10-21",19200,{"date":2076,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":2062,"transactions":9,"vwap":1835},"2014-10-20",{"date":2078,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":2079,"transactions":9,"vwap":1835},"2014-10-17",18800,{"date":2081,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":2079,"transactions":9,"vwap":1835},"2014-10-16",{"date":2083,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1835},"2014-10-15",{"date":2085,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":2041,"transactions":9,"vwap":1835},"2014-10-14",{"date":2087,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1835},"2014-10-13",{"date":2089,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1835},"2014-10-10",{"date":2091,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1835},"2014-10-09",{"date":2093,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1835},"2014-10-08",{"date":2095,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1835},"2014-10-07",{"date":2097,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1835},"2014-10-06",{"date":2099,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":848,"transactions":9,"vwap":1835},"2014-10-03",{"date":2101,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1835},"2014-10-02",{"date":2103,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1835},"2014-10-01",{"date":2105,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1835},"2014-09-30",{"date":2107,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1835},"2014-09-29",{"date":2109,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":2079,"transactions":9,"vwap":1835},"2014-09-26",{"date":2111,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":2071,"transactions":9,"vwap":1835},"2014-09-25",{"date":2113,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":2071,"transactions":9,"vwap":1835},"2014-09-24",{"date":2115,"open":2116,"high":2116,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":2117,"transactions":9,"vwap":1835},"2014-09-23",15.815,401500,{"date":2119,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":2041,"transactions":9,"vwap":1835},"2014-09-22",{"date":2121,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":2071,"transactions":9,"vwap":1835},"2014-09-19",{"date":2123,"open":1835,"high":1835,"low":1835,"close":1835,"change":2124,"percent_change":2125,"volume":2041,"transactions":9,"vwap":1835},"2014-09-18",-0.01,-0.06,{"date":2127,"open":2128,"high":2128,"low":2128,"close":2128,"change":2129,"percent_change":2130,"volume":1805,"transactions":9,"vwap":2128},"2014-09-17",15.81,0.01,0.06,{"date":2132,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":2005,"transactions":9,"vwap":1835},"2014-09-16",{"date":2134,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":2005,"transactions":9,"vwap":1835},"2014-09-15",{"date":2136,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":2005,"transactions":9,"vwap":1835},"2014-09-12",{"date":2138,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":2005,"transactions":9,"vwap":1835},"2014-09-11",{"date":2140,"open":2141,"high":2141,"low":2142,"close":1835,"change":1776,"percent_change":1776,"volume":2143,"transactions":9,"vwap":1835},"2014-09-10",15.816,15.784,20200,{"date":2145,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":2005,"transactions":9,"vwap":1835},"2014-09-09",{"date":2147,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":2005,"transactions":9,"vwap":1835},"2014-09-08",{"date":2149,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":2150,"transactions":9,"vwap":1835},"2014-09-05",20700,{"date":2152,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":1776,"transactions":9,"vwap":1835},"2014-09-04",{"date":2154,"open":1835,"high":1835,"low":1835,"close":1835,"change":2129,"percent_change":2130,"volume":2155,"transactions":9,"vwap":1835},"2014-09-03",21000,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2159,"change":2124,"percent_change":2125,"volume":2160,"transactions":9,"vwap":2159},"2014-09-02",15.77,15.79,331000,{"date":179,"open":1835,"high":1835,"low":1835,"close":1835,"change":1776,"percent_change":1776,"volume":2162,"transactions":9,"vwap":1835},21200]